Skip to main content

Usana Health Sciences Inc (NY: USNA )

48.50 +0.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 16.88 17.22 15.41 15.64 1,313,724 +1.15(+7.90%)
Jun 29, 2011 14.24 14.60 14.18 14.49 125,030 +0.22(+1.54%)
Jun 28, 2011 14.32 14.34 14.14 14.28 60,686 +0.02(+0.11%)
Jun 27, 2011 14.22 14.38 14.16 14.26 142,334 +0.12(+0.81%)
Jun 24, 2011 14.09 14.20 13.98 14.14 266,906 +0.04(+0.28%)
Jun 23, 2011 13.74 14.25 13.59 14.11 168,036 +0.36(+2.62%)
Jun 22, 2011 13.95 13.95 13.71 13.74 152,484 -0.32(-2.24%)
Jun 21, 2011 13.95 14.11 13.85 14.06 72,334 +0.23(+1.66%)
Jun 20, 2011 13.80 13.95 13.76 13.83 124,388 -0.31(-2.19%)
Jun 17, 2011 14.17 14.59 14.11 14.14 428,616 +0.05(+0.39%)
Jun 16, 2011 13.50 14.12 13.50 14.09 226,204 +0.61(+4.49%)
Jun 15, 2011 13.50 13.57 13.41 13.48 148,796 -0.03(-0.19%)
Jun 14, 2011 13.62 13.73 13.50 13.51 168,044 -0.01(-0.11%)
Jun 13, 2011 13.48 13.64 13.40 13.52 98,970 +0.03(+0.22%)
Jun 10, 2011 13.54 13.66 13.46 13.49 194,184 -0.12(-0.88%)
Jun 09, 2011 13.66 13.80 13.52 13.61 175,412 -0.04(-0.29%)
Jun 08, 2011 13.80 14.03 13.59 13.65 53,928 -0.24(-1.73%)
Jun 07, 2011 14.02 14.22 13.89 13.89 64,972 -0.09(-0.68%)
Jun 06, 2011 14.01 14.13 13.93 13.98 238,096 +0.05(+0.39%)
Jun 03, 2011 13.89 14.09 13.50 13.93 423,630 -0.85(-5.72%)
May 24, 2011 14.88 15.14 14.72 14.78 736,888 -0.15(-1.04%)
May 23, 2011 14.68 14.99 14.50 14.93 375,816 +0.21(+1.46%)
May 20, 2011 14.99 15.05 14.61 14.71 269,774 -0.27(-1.80%)
May 19, 2011 15.27 15.27 14.69 14.98 329,806 -0.15(-0.96%)
May 18, 2011 14.54 15.62 14.54 15.13 462,838 +0.67(+4.63%)
May 17, 2011 14.49 14.54 14.29 14.46 377,066 +0.19(+1.30%)
May 16, 2011 14.24 14.49 14.01 14.28 681,398 +0.25(+1.78%)
May 13, 2011 15.75 15.75 13.94 14.03 1,609,830 -1.71(-10.90%)
May 12, 2011 15.74 16.30 15.57 15.74 365,554 +0.07(+0.45%)
May 11, 2011 16.50 16.50 15.67 15.67 1,067,096 -0.83(-5.06%)
May 10, 2011 17.82 17.82 15.30 16.50 2,392,498 -2.35(-12.46%)
May 09, 2011 18.35 18.90 18.22 18.86 110,216 +0.52(+2.84%)
May 06, 2011 18.28 18.80 17.96 18.34 63,218 +0.12(+0.63%)
May 05, 2011 18.25 18.47 17.96 18.22 83,026 -0.04(-0.22%)
May 04, 2011 17.97 18.32 17.93 18.26 117,598 +0.24(+1.33%)
May 03, 2011 18.25 18.35 18.00 18.02 61,470 -0.11(-0.58%)
May 02, 2011 18.18 18.20 18.12 18.12 49,688 -0.52(-2.82%)
Apr 29, 2011 19.14 19.14 17.50 18.65 428,636 -0.32(-1.66%)
Apr 28, 2011 18.15 19.25 18.11 18.96 145,166 +0.82(+4.49%)
Apr 27, 2011 17.85 19.25 17.46 18.15 622,882 +0.32(+1.79%)
Apr 26, 2011 17.39 17.96 17.27 17.83 126,722 +0.41(+2.35%)
Apr 25, 2011 17.20 17.47 17.13 17.42 68,084 +0.29(+1.69%)
Apr 21, 2011 17.38 17.38 17.11 17.13 33,668 -0.14(-0.81%)
Apr 20, 2011 17.19 17.29 17.09 17.27 39,714 +0.18(+1.05%)
Apr 19, 2011 17.00 17.18 17.00 17.09 65,662 -0.07(-0.38%)
Apr 18, 2011 17.18 17.23 17.09 17.16 26,990 -0.23(-1.35%)
Apr 15, 2011 17.07 17.42 17.07 17.39 89,662 +0.23(+1.34%)
Apr 14, 2011 17.08 17.27 17.08 17.16 69,006 -0.02(-0.12%)
Apr 13, 2011 17.34 17.34 17.02 17.18 76,950 +0.02(+0.15%)
Apr 12, 2011 17.12 17.48 16.89 17.16 18,614 +0.02(+0.12%)
Apr 11, 2011 17.17 17.27 17.08 17.14 28,052 +0.01(+0.06%)
Apr 08, 2011 17.27 17.27 16.99 17.12 19,714 -0.09(-0.49%)
Apr 07, 2011 17.15 17.29 17.06 17.21 27,028 +0.15(+0.88%)
Apr 06, 2011 17.02 17.12 16.86 17.06 121,752 +0.08(+0.50%)
Apr 05, 2011 17.11 17.25 16.79 16.98 117,112 -0.12(-0.73%)
Apr 04, 2011 17.45 17.50 17.04 17.10 111,238 -0.26(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.